KissMeData/060380/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	193800	34334181	1860	1860	1860	1860	654
3	20240312	193700	34334181	1860	1860	1860	1860	0
4	20240312	193600	34334181	1860	1860	1860	1860	0
5	20240312	193500	34334181	1860	1860	1860	1860	0
6	20240312	193400	34334181	1860	1860	1860	1860	0
7	20240312	193300	34334181	1860	1860	1860	1860	0
8	20240312	193200	34334181	1860	1860	1860	1860	0
9	20240312	193100	34334181	1860	1860	1860	1860	0
10	20240312	193000	34334181	1860	1860	1860	1860	0
11	20240312	192900	34334181	1860	1860	1860	1860	0
12	20240312	192800	34334181	1860	1860	1860	1860	0
13	20240312	192700	34334181	1860	1860	1860	1860	0
14	20240312	192600	34334181	1860	1860	1860	1860	0
15	20240312	192500	34334181	1860	1860	1860	1860	0
16	20240312	192400	34334181	1860	1860	1860	1860	0
17	20240312	192300	34334181	1860	1860	1860	1860	0
18	20240312	192200	34334181	1860	1860	1860	1860	0
19	20240312	192100	34334181	1860	1860	1860	1860	0
20	20240312	192000	34334181	1860	1860	1860	1860	0
21	20240312	191900	34334181	1860	1860	1860	1860	0
22	20240312	191800	34334181	1860	1860	1860	1860	0
23	20240312	191700	34334181	1860	1860	1860	1860	0
24	20240312	191600	34334181	1860	1860	1860	1860	0
25	20240312	191500	34334181	1860	1860	1860	1860	0
26	20240312	191400	34334181	1860	1860	1860	1860	0
27	20240312	191300	34334181	1860	1860	1860	1860	0
28	20240312	191200	34334181	1860	1860	1860	1860	0
29	20240312	191100	34334181	1860	1860	1860	1860	0
30	20240312	191000	34334181	1860	1860	1860	1860	0
31	20240312	190900	34334181	1860	1860	1860	1860	0
32	20240312	190800	34334181	1860	1860	1860	1860	654
33	20240312	190700	34334181	1860	1860	1860	1860	0
34	20240312	190600	34334181	1860	1860	1860	1860	0
35	20240312	190500	34334181	1860	1860	1860	1860	0
36	20240312	190400	34334181	1860	1860	1860	1860	0
37	20240312	190300	34334181	1860	1860	1860	1860	0
38	20240312	190200	34334181	1860	1860	1860	1860	0
39	20240312	190100	34334181	1860	1860	1860	1860	0
40	20240312	190000	34334181	1860	1860	1860	1860	0
41	20240312	185900	34334181	1860	1860	1860	1860	0
42	20240312	185800	34334181	1860	1860	1860	1860	0
43	20240312	185700	34334181	1860	1860	1860	1860	0
44	20240312	185600	34334181	1860	1860	1860	1860	0
45	20240312	185500	34334181	1860	1860	1860	1860	0
46	20240312	185400	34334181	1860	1860	1860	1860	0
47	20240312	185300	34334181	1860	1860	1860	1860	0
48	20240312	185200	34334181	1860	1860	1860	1860	0
49	20240312	185100	34334181	1860	1860	1860	1860	0
50	20240312	185000	34334181	1860	1860	1860	1860	0
51	20240312	184900	34334181	1860	1860	1860	1860	0
52	20240312	184800	34334181	1860	1860	1860	1860	0
53	20240312	184700	34334181	1860	1860	1860	1860	0
54	20240312	184600	34334181	1860	1860	1860	1860	0
55	20240312	184500	34334181	1860	1860	1860	1860	0
56	20240312	184400	34334181	1860	1860	1860	1860	0
57	20240312	184300	34334181	1860	1860	1860	1860	0
58	20240312	184200	34334181	1860	1860	1860	1860	0
59	20240312	184100	34334181	1860	1860	1860	1860	0
60	20240312	184000	34334181	1860	1860	1860	1860	0
61	20240312	183900	34334181	1860	1860	1860	1860	0
62	20240312	183800	34334181	1860	1860	1860	1860	654
63	20240312	183700	34334181	1860	1860	1860	1860	0
64	20240312	183600	34334181	1860	1860	1860	1860	0
65	20240312	183500	34334181	1860	1860	1860	1860	0
66	20240312	183400	34334181	1860	1860	1860	1860	0
67	20240312	183300	34334181	1860	1860	1860	1860	0
68	20240312	183200	34334181	1860	1860	1860	1860	0
69	20240312	183100	34334181	1860	1860	1860	1860	0
70	20240312	183000	34334181	1860	1860	1860	1860	0
71	20240312	182900	34334181	1860	1860	1860	1860	0
72	20240312	182800	34334181	1860	1860	1860	1860	0
73	20240312	182700	34334181	1860	1860	1860	1860	0
74	20240312	182600	34334181	1860	1860	1860	1860	0
75	20240312	182500	34334181	1860	1860	1860	1860	0
76	20240312	182400	34334181	1860	1860	1860	1860	0
77	20240312	182300	34334181	1860	1860	1860	1860	0
78	20240312	182200	34334181	1860	1860	1860	1860	0
79	20240312	182100	34334181	1860	1860	1860	1860	0
80	20240312	182000	34334181	1860	1860	1860	1860	0
81	20240312	181900	34334181	1860	1860	1860	1860	0
82	20240312	181800	34334181	1860	1860	1860	1860	0
83	20240312	181700	34334181	1860	1860	1860	1860	0
84	20240312	181600	34334181	1860	1860	1860	1860	0
85	20240312	181500	34334181	1860	1860	1860	1860	0
86	20240312	181400	34334181	1860	1860	1860	1860	0
87	20240312	181300	34334181	1860	1860	1860	1860	0
88	20240312	181200	34334181	1860	1860	1860	1860	0
89	20240312	181100	34334181	1860	1860	1860	1860	0
90	20240312	181000	34334181	1860	1860	1860	1860	0
91	20240312	180900	34334181	1860	1860	1860	1860	0
92	20240312	180800	34334181	1860	1860	1860	1860	654
93	20240312	180700	34334181	1860	1860	1860	1860	0
94	20240312	180600	34334181	1860	1860	1860	1860	0
95	20240312	180500	34334181	1860	1860	1860	1860	0
96	20240312	180400	34334181	1860	1860	1860	1860	0
97	20240312	180300	34334181	1860	1860	1860	1860	0
98	20240312	180200	34334181	1860	1860	1860	1860	0
99	20240312	180100	34334181	1860	1860	1860	1860	0
100	20240312	180000	34334181	1860	1860	1860	1860	0
101	20240312	175900	34334181	1860	1860	1860	1860	0
102	20240312	175800	34334181	1860	1860	1860	1860	0
103	20240312	175700	34334181	1860	1860	1860	1860	0
104	20240312	175600	34334181	1860	1860	1860	1860	0
105	20240312	175500	34334181	1860	1860	1860	1860	0
106	20240312	175400	34334181	1860	1860	1860	1860	0
107	20240312	175300	34334181	1860	1860	1860	1860	0
108	20240312	175200	34334181	1860	1860	1860	1860	0
109	20240312	175100	34334181	1860	1860	1860	1860	0
110	20240312	175000	34334181	1860	1860	1860	1860	0
111	20240312	174900	34334181	1860	1860	1860	1860	0
112	20240312	174800	34334181	1860	1860	1860	1860	0
113	20240312	174700	34334181	1860	1860	1860	1860	0
114	20240312	174600	34334181	1860	1860	1860	1860	0
115	20240312	174500	34334181	1860	1860	1860	1860	0
116	20240312	174400	34334181	1860	1860	1860	1860	0
117	20240312	174300	34334181	1860	1860	1860	1860	0
118	20240312	174200	34334181	1860	1860	1860	1860	0
119	20240312	174100	34334181	1860	1860	1860	1860	0
120	20240312	174000	34334181	1860	1860	1860	1860	0
121	20240312	173900	34334181	1860	1860	1860	1860	0
122	20240312	173800	34334181	1860	1860	1860	1860	654
123	20240312	173700	34334181	1860	1860	1860	1860	0
124	20240312	173600	34334181	1860	1860	1860	1860	0
125	20240312	173500	34334181	1860	1860	1860	1860	0
126	20240312	173400	34334181	1860	1860	1860	1860	0
127	20240312	173300	34334181	1860	1860	1860	1860	0
128	20240312	173200	34334181	1860	1860	1860	1860	0
129	20240312	173100	34334181	1860	1860	1860	1860	0
130	20240312	173000	34334181	1860	1860	1860	1860	0
131	20240312	172900	34334181	1860	1860	1860	1860	0
132	20240312	172800	34334181	1860	1860	1860	1860	0
133	20240312	172700	34334181	1860	1860	1860	1860	0
134	20240312	172600	34334181	1860	1860	1860	1860	0
135	20240312	172500	34334181	1860	1860	1860	1860	0
136	20240312	172400	34334181	1860	1860	1860	1860	0
137	20240312	172300	34334181	1860	1860	1860	1860	0
138	20240312	172200	34334181	1860	1860	1860	1860	0
139	20240312	172100	34334181	1860	1860	1860	1860	0
140	20240312	172000	34334181	1860	1860	1860	1860	0
141	20240312	171900	34334181	1860	1860	1860	1860	0
142	20240312	171800	34334181	1860	1860	1860	1860	0
143	20240312	171700	34334181	1860	1860	1860	1860	0
144	20240312	171600	34334181	1860	1860	1860	1860	0
145	20240312	171500	34334181	1860	1860	1860	1860	0
146	20240312	171400	34334181	1860	1860	1860	1860	0
147	20240312	171300	34334181	1860	1860	1860	1860	0
148	20240312	171200	34334181	1860	1860	1860	1860	0
149	20240312	171100	34334181	1860	1860	1860	1860	0
150	20240312	171000	34334181	1860	1860	1860	1860	0
151	20240312	170900	34334181	1860	1860	1860	1860	0
152	20240312	170800	34334181	1860	1860	1860	1860	654
153	20240312	170700	34334181	1860	1860	1860	1860	0
154	20240312	170600	34334181	1860	1860	1860	1860	0
155	20240312	170500	34334181	1860	1860	1860	1860	0
156	20240312	170400	34334181	1860	1860	1860	1860	0
157	20240312	170300	34334181	1860	1860	1860	1860	0
158	20240312	170200	34334181	1860	1860	1860	1860	0
159	20240312	170100	34334181	1860	1860	1860	1860	0
160	20240312	170000	34334181	1860	1860	1860	1860	0
161	20240312	165900	34334181	1860	1860	1860	1860	0
162	20240312	165800	34334181	1860	1860	1860	1860	0
163	20240312	165700	34334181	1860	1860	1860	1860	0
164	20240312	165600	34334181	1860	1860	1860	1860	0
165	20240312	165500	34334181	1860	1860	1860	1860	0
166	20240312	165400	34334181	1860	1860	1860	1860	0
167	20240312	165300	34334181	1860	1860	1860	1860	0
168	20240312	165200	34334181	1860	1860	1860	1860	0
169	20240312	165100	34334181	1860	1860	1860	1860	0
170	20240312	165000	34334181	1860	1860	1860	1860	0
171	20240312	164900	34334181	1860	1860	1860	1860	0
172	20240312	164800	34334181	1860	1860	1860	1860	0
173	20240312	164700	34334181	1860	1860	1860	1860	0
174	20240312	164600	34334181	1860	1860	1860	1860	0
175	20240312	164500	34334181	1860	1860	1860	1860	0
176	20240312	164400	34334181	1860	1860	1860	1860	0
177	20240312	164300	34334181	1860	1860	1860	1860	0
178	20240312	164200	34334181	1860	1860	1860	1860	0
179	20240312	164100	34334181	1860	1860	1860	1860	0
180	20240312	164000	34334181	1860	1860	1860	1860	0
181	20240312	163900	34334181	1860	1860	1860	1860	0
182	20240312	163800	34334181	1860	1860	1860	1860	654
183	20240312	163700	34334181	1860	1860	1860	1860	0
184	20240312	163600	34334181	1860	1860	1860	1860	0
185	20240312	163500	34334181	1860	1860	1860	1860	0
186	20240312	163400	34334181	1860	1860	1860	1860	0
187	20240312	163300	34334181	1860	1860	1860	1860	0
188	20240312	163200	34334181	1860	1860	1860	1860	0
189	20240312	163100	34334181	1860	1860	1860	1860	0
190	20240312	163000	34334181	1860	1860	1860	1860	0
191	20240312	162900	34334181	1860	1860	1860	1860	0
192	20240312	162800	34334181	1860	1860	1860	1860	0
193	20240312	162700	34334181	1860	1860	1860	1860	0
194	20240312	162600	34334181	1860	1860	1860	1860	0
195	20240312	162500	34334181	1860	1860	1860	1860	0
196	20240312	162400	34334181	1860	1860	1860	1860	0
197	20240312	162300	34334181	1860	1860	1860	1860	0
198	20240312	162200	34334181	1860	1860	1860	1860	0
199	20240312	162100	34334181	1860	1860	1860	1860	0
200	20240312	162000	34334181	1860	1860	1860	1860	0
201	20240312	161900	34334181	1860	1860	1860	1860	0
202	20240312	161800	34334181	1860	1860	1860	1860	0
203	20240312	161700	34334181	1860	1860	1860	1860	0
204	20240312	161600	34334181	1860	1860	1860	1860	0
205	20240312	161500	34334181	1860	1860	1860	1860	0
206	20240312	161400	34334181	1860	1860	1860	1860	0
207	20240312	161300	34334181	1860	1860	1860	1860	0
208	20240312	161200	34334181	1860	1860	1860	1860	0
209	20240312	161100	34334181	1860	1860	1860	1860	0
210	20240312	161000	34334181	1860	1860	1860	1860	0
211	20240312	160900	34334181	1860	1860	1860	1860	0
212	20240312	160800	34334181	1860	1860	1860	1860	654
213	20240312	160700	34334181	1860	1860	1860	1860	0
214	20240312	160600	34334181	1860	1860	1860	1860	0
215	20240312	160500	34334181	1860	1860	1860	1860	0
216	20240312	160400	34334181	1860	1860	1860	1860	0
217	20240312	160300	34334181	1860	1860	1860	1860	0
218	20240312	160200	34334181	1860	1860	1860	1860	0
219	20240312	160100	34334181	1860	1860	1860	1860	0
220	20240312	160000	34334181	1860	1860	1860	1860	0
221	20240312	155900	34334181	1860	1860	1860	1860	0
222	20240312	155800	34334181	1860	1860	1860	1860	0
223	20240312	155700	34334181	1860	1860	1860	1860	0
224	20240312	155600	34334181	1860	1860	1860	1860	0
225	20240312	155500	34334181	1860	1860	1860	1860	0
226	20240312	155400	34334181	1860	1860	1860	1860	0
227	20240312	155300	34334181	1860	1860	1860	1860	0
228	20240312	155200	34334181	1860	1860	1860	1860	0
229	20240312	155100	34334181	1860	1860	1860	1860	0
230	20240312	155000	34334181	1860	1860	1860	1860	0
231	20240312	154900	34334181	1860	1860	1860	1860	0
232	20240312	154800	34334181	1860	1860	1860	1860	0
233	20240312	154700	34334181	1860	1860	1860	1860	0
234	20240312	154600	34334181	1860	1860	1860	1860	0
235	20240312	154500	34334181	1860	1860	1860	1860	0
236	20240312	154400	34334181	1860	1860	1860	1860	0
237	20240312	154300	34334181	1860	1860	1860	1860	0
238	20240312	154200	34334181	1860	1860	1860	1860	0
239	20240312	154100	34334181	1860	1860	1860	1860	0
240	20240312	154000	34334181	1860	1860	1860	1860	0
241	20240312	153900	34334181	1860	1860	1860	1860	0
242	20240312	153800	34334181	1860	1860	1860	1860	654
243	20240312	153700	34334181	1860	1860	1860	1860	0
244	20240312	153600	34334181	1860	1860	1860	1860	0
245	20240312	153500	34334181	1860	1860	1860	1860	0
246	20240312	153400	34334181	1860	1860	1860	1860	0
247	20240312	153300	34334181	1860	1860	1860	1860	0
248	20240312	153200	34334181	1860	1860	1860	1860	0
249	20240312	153100	34334181	1860	1860	1860	1860	0
250	20240312	153000	34334181	1860	1860	1860	1860	654
251	20240312	152900	33117741	1867	1867	1867	1867	0
252	20240312	152800	33117741	1867	1867	1867	1867	0
253	20240312	152700	33117741	1867	1867	1867	1867	0
254	20240312	152600	33117741	1867	1867	1867	1867	0
255	20240312	152500	33117741	1867	1867	1867	1867	0
256	20240312	152400	33117741	1867	1867	1867	1867	0
257	20240312	152300	33117741	1867	1867	1867	1867	0
258	20240312	152200	33117741	1867	1867	1867	1867	0
259	20240312	152100	33117741	1867	1867	1867	1867	0
260	20240312	152000	33117741	1867	1867	1867	1867	0
261	20240312	151900	33117741	1867	1867	1867	1867	0
262	20240312	151800	33117741	1867	1867	1867	1867	0
263	20240312	151700	33117741	1867	1867	1867	1867	0
264	20240312	151600	33117741	1867	1867	1867	1867	0
265	20240312	151500	33117741	1867	1867	1867	1867	0
266	20240312	151400	33117741	1867	1867	1867	1867	0
267	20240312	151300	33117741	1867	1867	1867	1867	0
268	20240312	151200	33117741	1867	1867	1867	1867	0
269	20240312	151100	33117741	1867	1867	1867	1867	0
270	20240312	151000	33117741	1867	1867	1867	1867	0
271	20240312	150900	33117741	1867	1867	1867	1867	0
272	20240312	150800	33117741	1867	1867	1867	1867	0
273	20240312	150700	33117741	1867	1867	1867	1867	0
274	20240312	150600	33117741	1867	1867	1867	1867	1
275	20240312	150500	33115874	1861	1861	1861	1861	0
276	20240312	150400	33115874	1861	1861	1861	1861	0
277	20240312	150300	33115874	1861	1865	1865	1861	517
278	20240312	150200	32152791	1867	1867	1867	1867	0
279	20240312	150100	32152791	1867	1867	1867	1867	0
280	20240312	150000	32152791	1867	1867	1867	1867	0
281	20240312	145900	32152791	1867	1867	1867	1867	0
282	20240312	145800	32152791	1867	1867	1867	1867	0
283	20240312	145700	32152791	1867	1867	1867	1867	0
284	20240312	145600	32152791	1867	1867	1867	1867	0
285	20240312	145500	32152791	1867	1867	1867	1867	0
286	20240312	145400	32152791	1867	1867	1867	1867	0
287	20240312	145300	32152791	1867	1867	1867	1867	0
288	20240312	145200	32152791	1867	1867	1867	1867	0
289	20240312	145100	32152791	1867	1867	1867	1867	0
290	20240312	145000	32152791	1867	1867	1867	1867	0
291	20240312	144900	32152791	1867	1867	1867	1867	0
292	20240312	144800	32152791	1867	1867	1867	1867	0
293	20240312	144700	32152791	1867	1867	1867	1867	0
294	20240312	144600	32152791	1867	1867	1867	1867	0
295	20240312	144500	32152791	1867	1867	1867	1867	0
296	20240312	144400	32152791	1867	1867	1867	1867	0
297	20240312	144300	32152791	1867	1867	1867	1867	0
298	20240312	144200	32152791	1867	1866	1867	1866	2102
299	20240312	144100	28228842	1867	1867	1867	1867	0
300	20240312	144000	28228842	1867	1867	1867	1867	0
301	20240312	143900	28228842	1867	1867	1867	1867	0
302	20240312	143800	28228842	1867	1867	1867	1867	0
303	20240312	143700	28228842	1867	1867	1867	1867	0
304	20240312	143600	28228842	1867	1867	1867	1867	0
305	20240312	143500	28228842	1867	1867	1867	1867	0
306	20240312	143400	28228842	1867	1867	1867	1867	0
307	20240312	143300	28228842	1867	1867	1867	1867	0
308	20240312	143200	28228842	1867	1867	1867	1867	0
309	20240312	143100	28228842	1867	1867	1867	1867	0
310	20240312	143000	28228842	1867	1867	1867	1867	0
311	20240312	142900	28228842	1867	1867	1867	1867	0
312	20240312	142800	28228842	1867	1867	1867	1867	1
313	20240312	142700	28226975	1863	1863	1863	1863	0
314	20240312	142600	28226975	1863	1863	1863	1863	0
315	20240312	142500	28226975	1863	1863	1863	1863	0
316	20240312	142400	28226975	1863	1863	1863	1863	0
317	20240312	142300	28226975	1863	1863	1863	1863	0
318	20240312	142200	28226975	1863	1863	1863	1863	0
319	20240312	142100	28226975	1863	1863	1863	1863	0
320	20240312	142000	28226975	1863	1863	1863	1863	0
321	20240312	141900	28226975	1863	1863	1863	1863	0
322	20240312	141800	28226975	1863	1863	1863	1863	0
323	20240312	141700	28226975	1863	1863	1863	1863	10
324	20240312	141600	28208345	1867	1867	1867	1867	0
325	20240312	141500	28208345	1867	1867	1867	1867	53
326	20240312	141400	28109394	1866	1866	1866	1866	0
327	20240312	141300	28109394	1866	1866	1866	1866	153
328	20240312	141200	27823896	1867	1867	1867	1867	2
329	20240312	141100	27820162	1867	1862	1867	1862	3360
330	20240312	141000	21560512	1862	1862	1862	1862	0
331	20240312	140900	21560512	1862	1862	1862	1862	0
332	20240312	140800	21560512	1862	1862	1862	1862	1
333	20240312	140700	21558650	1862	1862	1862	1862	0
334	20240312	140600	21558650	1862	1862	1862	1862	1
335	20240312	140500	21556788	1862	1862	1862	1862	0
336	20240312	140400	21556788	1862	1862	1862	1862	1
337	20240312	140300	21554926	1862	1862	1862	1862	0
338	20240312	140200	21554926	1862	1862	1862	1862	3
339	20240312	140100	21549340	1862	1862	1862	1862	0
340	20240312	140000	21549340	1862	1862	1862	1862	0
341	20240312	135900	21549340	1862	1862	1862	1862	0
342	20240312	135800	21549340	1862	1862	1862	1862	0
343	20240312	135700	21549340	1862	1862	1862	1862	0
344	20240312	135600	21549340	1862	1862	1862	1862	0
345	20240312	135500	21549340	1862	1862	1862	1862	0
346	20240312	135400	21549340	1862	1862	1862	1862	381
347	20240312	135300	20839918	1862	1862	1862	1862	0
348	20240312	135200	20839918	1862	1862	1862	1862	0
349	20240312	135100	20839918	1862	1862	1862	1862	0
350	20240312	135000	20839918	1862	1862	1862	1862	0
351	20240312	134900	20839918	1862	1862	1862	1862	727
352	20240312	134800	19486244	1863	1863	1863	1863	10
353	20240312	134700	19467614	1863	1863	1863	1863	0
354	20240312	134600	19467614	1863	1863	1863	1863	0
355	20240312	134500	19467614	1863	1863	1863	1863	26
356	20240312	134400	19419176	1863	1863	1863	1863	0
357	20240312	134300	19419176	1863	1863	1863	1863	0
358	20240312	134200	19419176	1863	1863	1863	1863	0
359	20240312	134100	19419176	1863	1863	1863	1863	0
360	20240312	134000	19419176	1863	1863	1863	1863	0
361	20240312	133900	19419176	1863	1863	1863	1863	0
362	20240312	133800	19419176	1863	1863	1863	1863	0
363	20240312	133700	19419176	1863	1863	1863	1863	22
364	20240312	133600	19378190	1863	1863	1863	1863	0
365	20240312	133500	19378190	1863	1863	1863	1863	6
366	20240312	133400	19367012	1863	1863	1863	1863	2
367	20240312	133300	19363286	1863	1863	1863	1863	0
368	20240312	133200	19363286	1863	1863	1863	1863	0
369	20240312	133100	19363286	1863	1863	1863	1863	0
370	20240312	133000	19363286	1863	1863	1863	1863	0
371	20240312	132900	19363286	1863	1863	1863	1863	0
372	20240312	132800	19363286	1863	1863	1863	1863	0
373	20240312	132700	19363286	1863	1863	1863	1863	0
374	20240312	132600	19363286	1863	1863	1863	1863	102
375	20240312	132500	19173260	1864	1864	1864	1864	0
376	20240312	132400	19173260	1864	1864	1864	1864	0
377	20240312	132300	19173260	1864	1864	1864	1864	0
378	20240312	132200	19173260	1864	1864	1864	1864	0
379	20240312	132100	19173260	1864	1864	1864	1864	0
380	20240312	132000	19173260	1864	1864	1864	1864	0
381	20240312	131900	19173260	1864	1864	1864	1864	0
382	20240312	131800	19173260	1864	1864	1864	1864	0
383	20240312	131700	19173260	1864	1864	1864	1864	0
384	20240312	131600	19173260	1864	1866	1866	1864	3
385	20240312	131500	19167665	1866	1866	1866	1866	0
386	20240312	131400	19167665	1866	1866	1866	1866	0
387	20240312	131300	19167665	1866	1866	1866	1866	0
388	20240312	131200	19167665	1866	1866	1866	1866	0
389	20240312	131100	19167665	1866	1866	1866	1866	0
390	20240312	131000	19167665	1866	1866	1866	1866	0
391	20240312	130900	19167665	1866	1866	1866	1866	0
392	20240312	130800	19167665	1866	1866	1866	1866	101
393	20240312	130700	18979199	1867	1867	1867	1867	0
394	20240312	130600	18979199	1867	1867	1867	1867	0
395	20240312	130500	18979199	1867	1867	1867	1867	0
396	20240312	130400	18979199	1867	1867	1867	1867	0
397	20240312	130300	18979199	1867	1867	1867	1867	0
398	20240312	130200	18979199	1867	1867	1867	1867	0
399	20240312	130100	18979199	1867	1867	1867	1867	0
400	20240312	130000	18979199	1867	1867	1867	1867	0
401	20240312	125900	18979199	1867	1867	1867	1867	200
402	20240312	125800	18605799	1867	1867	1867	1867	0
403	20240312	125700	18605799	1867	1867	1867	1867	0
404	20240312	125600	18605799	1867	1867	1867	1867	0
405	20240312	125500	18605799	1867	1867	1867	1867	0
406	20240312	125400	18605799	1867	1867	1867	1867	0
407	20240312	125300	18605799	1867	1867	1867	1867	0
408	20240312	125200	18605799	1867	1867	1867	1867	0
409	20240312	125100	18605799	1867	1867	1867	1867	0
410	20240312	125000	18605799	1867	1867	1867	1867	0
411	20240312	124900	18605799	1867	1867	1867	1867	0
412	20240312	124800	18605799	1867	1867	1867	1867	0
413	20240312	124700	18605799	1867	1867	1867	1867	0
414	20240312	124600	18605799	1867	1867	1867	1867	0
415	20240312	124500	18605799	1867	1867	1867	1867	0
416	20240312	124400	18605799	1867	1867	1867	1867	0
417	20240312	124300	18605799	1867	1867	1867	1867	0
418	20240312	124200	18605799	1867	1867	1867	1867	0
419	20240312	124100	18605799	1867	1867	1867	1867	0
420	20240312	124000	18605799	1867	1867	1867	1867	1
421	20240312	123900	18603932	1867	1867	1867	1867	1
422	20240312	123800	18602065	1862	1862	1862	1862	0
423	20240312	123700	18602065	1862	1862	1862	1862	0
424	20240312	123600	18602065	1862	1862	1862	1862	0
425	20240312	123500	18602065	1862	1863	1863	1862	118
426	20240312	123400	18382295	1866	1866	1866	1866	2
427	20240312	123300	18378563	1866	1866	1866	1866	0
428	20240312	123200	18378563	1866	1866	1866	1866	0
429	20240312	123100	18378563	1866	1866	1866	1866	0
430	20240312	123000	18378563	1866	1867	1867	1866	104
431	20240312	122900	18184497	1867	1867	1867	1867	0
432	20240312	122800	18184497	1867	1867	1867	1867	0
433	20240312	122700	18184497	1867	1867	1867	1867	0
434	20240312	122600	18184497	1867	1867	1867	1867	0
435	20240312	122500	18184497	1867	1867	1867	1867	0
436	20240312	122400	18184497	1867	1867	1867	1867	0
437	20240312	122300	18184497	1867	1867	1867	1867	0
438	20240312	122200	18184497	1867	1867	1867	1867	0
439	20240312	122100	18184497	1867	1867	1867	1867	0
440	20240312	122000	18184497	1867	1867	1867	1867	0
441	20240312	121900	18184497	1867	1867	1867	1867	140
442	20240312	121800	17923117	1868	1868	1868	1868	2
443	20240312	121700	17919381	1867	1867	1867	1867	0
444	20240312	121600	17919381	1867	1867	1867	1867	0
445	20240312	121500	17919381	1867	1867	1867	1867	0
446	20240312	121400	17919381	1867	1867	1867	1867	21
447	20240312	121300	17880174	1867	1867	1867	1867	0
448	20240312	121200	17880174	1867	1867	1867	1867	0
449	20240312	121100	17880174	1867	1867	1867	1867	0
450	20240312	121000	17880174	1867	1867	1867	1867	0
451	20240312	120900	17880174	1867	1867	1867	1867	0
452	20240312	120800	17880174	1867	1867	1867	1867	0
453	20240312	120700	17880174	1867	1867	1867	1867	1
454	20240312	120600	17878307	1867	1867	1867	1867	2
455	20240312	120500	17874573	1865	1865	1865	1865	8
456	20240312	120400	17859653	1865	1865	1865	1865	2
457	20240312	120300	17855923	1863	1863	1863	1863	0
458	20240312	120200	17855923	1863	1863	1863	1863	0
459	20240312	120100	17855923	1863	1863	1863	1863	0
460	20240312	120000	17855923	1863	1863	1863	1863	0
461	20240312	115900	17855923	1863	1863	1863	1863	0
462	20240312	115800	17855923	1863	1863	1863	1863	0
463	20240312	115700	17855923	1863	1863	1863	1863	0
464	20240312	115600	17855923	1863	1863	1863	1863	0
465	20240312	115500	17855923	1863	1863	1863	1863	190
466	20240312	115400	17501953	1867	1867	1867	1867	0
467	20240312	115300	17501953	1867	1867	1867	1867	0
468	20240312	115200	17501953	1867	1867	1867	1867	0
469	20240312	115100	17501953	1867	1867	1867	1867	0
470	20240312	115000	17501953	1867	1867	1867	1867	0
471	20240312	114900	17501953	1867	1867	1867	1867	0
472	20240312	114800	17501953	1867	1867	1867	1867	0
473	20240312	114700	17501953	1867	1867	1867	1867	0
474	20240312	114600	17501953	1867	1867	1867	1867	0
475	20240312	114500	17501953	1867	1867	1867	1867	0
476	20240312	114400	17501953	1867	1867	1867	1867	0
477	20240312	114300	17501953	1867	1867	1867	1867	0
478	20240312	114200	17501953	1867	1867	1867	1867	0
479	20240312	114100	17501953	1867	1867	1867	1867	0
480	20240312	114000	17501953	1867	1867	1867	1867	0
481	20240312	113900	17501953	1867	1867	1867	1867	10
482	20240312	113800	17483283	1867	1867	1867	1867	0
483	20240312	113700	17483283	1867	1867	1867	1867	0
484	20240312	113600	17483283	1867	1867	1867	1867	0
485	20240312	113500	17483283	1867	1867	1867	1867	0
486	20240312	113400	17483283	1867	1867	1867	1867	0
487	20240312	113300	17483283	1867	1867	1867	1867	0
488	20240312	113200	17483283	1867	1867	1867	1867	0
489	20240312	113100	17483283	1867	1867	1867	1867	0
490	20240312	113000	17483283	1867	1867	1867	1867	0
491	20240312	112900	17483283	1867	1867	1867	1867	0
492	20240312	112800	17483283	1867	1867	1867	1867	0
493	20240312	112700	17483283	1867	1867	1867	1867	0
494	20240312	112600	17483283	1867	1867	1867	1867	0
495	20240312	112500	17483283	1867	1867	1867	1867	0
496	20240312	112400	17483283	1867	1867	1867	1867	0
497	20240312	112300	17483283	1867	1867	1867	1867	0
498	20240312	112200	17483283	1867	1867	1867	1867	1
499	20240312	112100	17481416	1862	1862	1862	1862	0
500	20240312	112000	17481416	1862	1862	1862	1862	0
501	20240312	111900	17481416	1862	1862	1862	1862	0
502	20240312	111800	17481416	1862	1862	1862	1862	0
503	20240312	111700	17481416	1862	1862	1862	1862	0
504	20240312	111600	17481416	1862	1862	1862	1862	0
505	20240312	111500	17481416	1862	1862	1862	1862	0
506	20240312	111400	17481416	1862	1862	1862	1862	0
507	20240312	111300	17481416	1862	1862	1862	1862	0
508	20240312	111200	17481416	1862	1863	1863	1862	445
509	20240312	111100	16652735	1862	1862	1862	1862	0
510	20240312	111000	16652735	1862	1862	1862	1862	0
511	20240312	110900	16652735	1862	1862	1862	1862	0
512	20240312	110800	16652735	1862	1862	1862	1862	0
513	20240312	110700	16652735	1862	1862	1862	1862	0
514	20240312	110600	16652735	1862	1862	1862	1862	0
515	20240312	110500	16652735	1862	1862	1862	1862	0
516	20240312	110400	16652735	1862	1862	1862	1862	0
517	20240312	110300	16652735	1862	1862	1862	1862	0
518	20240312	110200	16652735	1862	1862	1862	1862	10
519	20240312	110100	16634115	1868	1868	1868	1868	0
520	20240312	110000	16634115	1868	1868	1868	1868	0
521	20240312	105900	16634115	1868	1868	1868	1868	0
522	20240312	105800	16634115	1868	1868	1868	1868	0
523	20240312	105700	16634115	1868	1868	1868	1868	4
524	20240312	105600	16626643	1860	1860	1860	1860	0
525	20240312	105500	16626643	1860	1860	1860	1860	0
526	20240312	105400	16626643	1860	1860	1860	1860	0
527	20240312	105300	16626643	1860	1860	1860	1860	0
528	20240312	105200	16626643	1860	1860	1860	1860	0
529	20240312	105100	16626643	1860	1860	1860	1860	0
530	20240312	105000	16626643	1860	1860	1860	1860	0
531	20240312	104900	16626643	1860	1860	1860	1860	5
532	20240312	104800	16617343	1860	1860	1860	1860	199
533	20240312	104700	16247203	1860	1860	1860	1860	0
534	20240312	104600	16247203	1860	1860	1860	1860	0
535	20240312	104500	16247203	1860	1860	1860	1860	0
536	20240312	104400	16247203	1860	1860	1860	1860	0
537	20240312	104300	16247203	1860	1860	1860	1860	0
538	20240312	104200	16247203	1860	1860	1860	1860	0
539	20240312	104100	16247203	1860	1860	1860	1860	0
540	20240312	104000	16247203	1860	1866	1866	1860	2442
541	20240312	103900	11703092	1867	1867	1867	1867	0
542	20240312	103800	11703092	1867	1867	1867	1867	1
543	20240312	103700	11701225	1867	1867	1867	1867	0
544	20240312	103600	11701225	1867	1867	1867	1867	0
545	20240312	103500	11701225	1867	1867	1867	1867	0
546	20240312	103400	11701225	1867	1867	1867	1867	0
547	20240312	103300	11701225	1867	1867	1867	1867	0
548	20240312	103200	11701225	1867	1867	1867	1867	1
549	20240312	103100	11699358	1867	1867	1867	1867	4
550	20240312	103000	11691890	1867	1867	1867	1867	40
551	20240312	102900	11617210	1867	1868	1868	1867	83
552	20240312	102800	11462168	1868	1868	1868	1868	1
553	20240312	102700	11460300	1867	1867	1867	1867	10
554	20240312	102600	11441630	1867	1867	1867	1867	0
555	20240312	102500	11441630	1867	1867	1867	1867	0
556	20240312	102400	11441630	1867	1867	1867	1867	0
557	20240312	102300	11441630	1867	1867	1867	1867	0
558	20240312	102200	11441630	1867	1867	1867	1867	0
559	20240312	102100	11441630	1867	1867	1867	1867	0
560	20240312	102000	11441630	1867	1867	1867	1867	0
561	20240312	101900	11441630	1867	1867	1867	1867	0
562	20240312	101800	11441630	1867	1868	1868	1867	26
563	20240312	101700	11393063	1867	1867	1867	1867	1
564	20240312	101600	11391196	1868	1867	1868	1867	2
565	20240312	101500	11387461	1867	1867	1867	1867	40
566	20240312	101400	11312781	1868	1868	1868	1868	0
567	20240312	101300	11312781	1868	1868	1868	1868	104
568	20240312	101200	11118509	1868	1868	1868	1868	10
569	20240312	101100	11099829	1868	1868	1868	1868	0
570	20240312	101000	11099829	1868	1868	1868	1868	0
571	20240312	100900	11099829	1868	1868	1868	1868	0
572	20240312	100800	11099829	1868	1868	1868	1868	0
573	20240312	100700	11099829	1868	1868	1868	1868	0
574	20240312	100600	11099829	1868	1868	1868	1868	0
575	20240312	100500	11099829	1868	1868	1868	1868	0
576	20240312	100400	11099829	1868	1868	1868	1868	42
577	20240312	100300	11021373	1868	1868	1868	1868	0
578	20240312	100200	11021373	1868	1868	1868	1868	0
579	20240312	100100	11021373	1868	1868	1868	1868	0
580	20240312	100000	11021373	1868	1868	1868	1868	0
581	20240312	095900	11021373	1868	1868	1868	1868	0
582	20240312	095800	11021373	1868	1868	1868	1868	0
583	20240312	095700	11021373	1868	1868	1868	1868	0
584	20240312	095600	11021373	1868	1868	1868	1868	0
585	20240312	095500	11021373	1868	1868	1868	1868	0
586	20240312	095400	11021373	1868	1868	1868	1868	0
587	20240312	095300	11021373	1868	1868	1868	1868	0
588	20240312	095200	11021373	1868	1868	1868	1868	0
589	20240312	095100	11021373	1868	1868	1868	1868	0
590	20240312	095000	11021373	1868	1868	1868	1868	0
591	20240312	094900	11021373	1868	1868	1868	1868	0
592	20240312	094800	11021373	1868	1868	1868	1868	0
593	20240312	094700	11021373	1868	1868	1868	1868	0
594	20240312	094600	11021373	1868	1868	1868	1868	0
595	20240312	094500	11021373	1868	1868	1868	1868	0
596	20240312	094400	11021373	1868	1868	1868	1868	0
597	20240312	094300	11021373	1868	1868	1868	1868	0
598	20240312	094200	11021373	1868	1868	1868	1868	0
599	20240312	094100	11021373	1868	1868	1868	1868	0
600	20240312	094000	11021373	1868	1868	1868	1868	2
601	20240312	093900	11017637	1868	1868	1868	1868	0
602	20240312	093800	11017637	1868	1868	1868	1868	0
603	20240312	093700	11017637	1868	1868	1868	1868	0
604	20240312	093600	11017637	1868	1868	1868	1868	0
605	20240312	093500	11017637	1868	1868	1868	1868	0
606	20240312	093400	11017637	1868	1868	1868	1868	16
607	20240312	093300	10987749	1868	1868	1868	1868	0
608	20240312	093200	10987749	1868	1868	1868	1868	0
609	20240312	093100	10987749	1868	1868	1868	1868	2
610	20240312	093000	10984013	1868	1868	1868	1868	0
611	20240312	092900	10984013	1868	1868	1868	1868	0
612	20240312	092800	10984013	1868	1868	1868	1868	0
613	20240312	092700	10984013	1868	1868	1868	1868	10
614	20240312	092600	10965333	1868	1868	1868	1868	0
615	20240312	092500	10965333	1868	1868	1868	1868	1
616	20240312	092400	10963465	1857	1857	1857	1857	0
617	20240312	092300	10963465	1857	1861	1861	1857	5000
618	20240312	092200	1671070	1861	1861	1861	1861	40
619	20240312	092100	1596630	1861	1861	1861	1861	0
620	20240312	092000	1596630	1861	1861	1861	1861	0
621	20240312	091900	1596630	1861	1861	1861	1861	0
622	20240312	091800	1596630	1861	1861	1861	1861	9
623	20240312	091700	1579881	1868	1868	1868	1868	0
624	20240312	091600	1579881	1868	1868	1868	1868	0
625	20240312	091500	1579881	1868	1861	1868	1861	110
626	20240312	091400	1374646	1861	1861	1861	1861	14
627	20240312	091300	1348592	1861	1861	1861	1860	51
628	20240312	091200	1253682	1861	1861	1861	1861	1
629	20240312	091100	1251821	1861	1861	1861	1861	0
630	20240312	091000	1251821	1861	1861	1861	1861	0
631	20240312	090900	1251821	1861	1863	1864	1861	424
632	20240312	090800	462258	1863	1864	1864	1863	110
633	20240312	090700	257228	1863	1863	1863	1863	0
634	20240312	090600	257228	1863	1863	1863	1863	0
635	20240312	090500	257228	1863	1863	1863	1863	0
636	20240312	090400	257228	1863	1863	1863	1863	0
637	20240312	090300	257228	1863	1863	1863	1863	0
638	20240312	090200	257228	1863	1863	1863	1863	0
639	20240312	090100	257228	1863	1865	1865	1863	126
640	20240312	090000	22380	1865	1865	1865	1865	12